Pescanova SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.352	0.356	0.352	0.352	0.352	5,471
2024-09-03	0.358	0.358	0.352	0.357	0.357	5,070
2024-09-02	0.352	0.359	0.348	0.352	0.352	19,156
2024-08-30	0.349	0.359	0.349	0.358	0.358	27,952
2024-08-29	0.359	0.359	0.352	0.358	0.358	8,107
2024-08-28	0.358	0.360	0.349	0.359	0.359	21,912
2024-08-27	0.350	0.360	0.349	0.357	0.357	25,136
2024-08-26	0.346	0.360	0.346	0.358	0.358	12,404
2024-08-23	0.358	0.359	0.350	0.359	0.359	24,997
2024-08-22	0.351	0.356	0.346	0.354	0.354	40,930
2024-08-21	0.348	0.358	0.344	0.344	0.344	65,759
2024-08-20	0.348	0.355	0.348	0.348	0.348	10,485
2024-08-19	0.343	0.360	0.343	0.350	0.350	46,040
2024-08-16	0.354	0.354	0.343	0.349	0.349	11,946
2024-08-15	0.360	0.367	0.332	0.343	0.343	86,525
2024-08-14	0.366	0.366	0.350	0.360	0.360	87,943
2024-08-13	0.367	0.367	0.351	0.362	0.362	47,862
2024-08-12	0.365	0.367	0.360	0.360	0.360	16,395
2024-08-09	0.369	0.370	0.336	0.367	0.367	84,517
2024-08-08	0.373	0.374	0.353	0.373	0.373	135,149
2024-08-07	0.377	0.377	0.360	0.361	0.361	21,469
2024-08-06	0.366	0.381	0.355	0.370	0.370	146,291
2024-08-05	0.345	0.373	0.340	0.349	0.349	83,966
2024-08-02	0.370	0.381	0.338	0.348	0.348	88,956
2024-08-01	0.370	0.384	0.370	0.381	0.381	91,857
2024-07-31	0.370	0.374	0.370	0.370	0.370	19,563
2024-07-30	0.371	0.377	0.370	0.377	0.377	53,834
2024-07-29	0.371	0.378	0.371	0.377	0.377	4,853
2024-07-26	0.371	0.379	0.371	0.371	0.371	8,728
2024-07-25	0.380	0.380	0.370	0.370	0.370	32,790
2024-07-24	0.380	0.380	0.372	0.372	0.372	85,173
2024-07-23	0.377	0.382	0.374	0.375	0.375	48,601
2024-07-22	0.397	0.398	0.376	0.379	0.379	167,754
2024-07-19	0.375	0.409	0.372	0.385	0.385	579,476
2024-07-18	0.373	0.385	0.373	0.374	0.374	15,404
2024-07-17	0.373	0.380	0.372	0.380	0.380	30,276
2024-07-16	0.380	0.380	0.372	0.379	0.379	60,537
2024-07-15	0.382	0.385	0.376	0.380	0.380	7,632
2024-07-12	0.379	0.387	0.376	0.377	0.377	39,551
2024-07-11	0.390	0.393	0.376	0.380	0.380	127,714
2024-07-10	0.384	0.391	0.374	0.376	0.376	53,493
2024-07-09	0.374	0.385	0.371	0.381	0.381	88,935
2024-07-08	0.374	0.386	0.371	0.386	0.386	54,356
2024-07-05	0.380	0.381	0.373	0.374	0.374	12,569
2024-07-04	0.382	0.382	0.375	0.380	0.380	2,328
2024-07-03	0.374	0.383	0.373	0.375	0.375	14,116
2024-07-02	0.374	0.381	0.372	0.372	0.372	26,394
2024-07-01	0.388	0.388	0.375	0.376	0.376	15,614
2024-06-28	0.375	0.395	0.375	0.380	0.380	28,580
2024-06-27	0.375	0.396	0.371	0.390	0.390	181,635
2024-06-26	0.375	0.383	0.372	0.382	0.382	20,687
2024-06-25	0.373	0.385	0.373	0.375	0.375	26,639
2024-06-24	0.371	0.385	0.370	0.383	0.383	11,345
2024-06-21	0.371	0.379	0.371	0.379	0.379	22,731
2024-06-20	0.370	0.380	0.370	0.373	0.373	40,550
2024-06-19	0.384	0.384	0.370	0.370	0.370	26,352
2024-06-18	0.387	0.387	0.376	0.376	0.376	7,845
2024-06-17	0.389	0.389	0.376	0.388	0.388	27,791
2024-06-14	0.391	0.391	0.379	0.379	0.379	130,040
2024-06-13	0.390	0.396	0.390	0.391	0.391	20,954

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.